Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.710 | 1.740 | 1.670 | 1.720 | 1.720 | 39,000 |
16 May 2024 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 20,000 |
16 May 2024 | 0.10017 Dividend | |||||
14 May 2024 | 1.790 | 1.790 | 1.760 | 1.770 | 1.670 | 126,000 |
13 May 2024 | 1.850 | 1.850 | 1.750 | 1.760 | 1.660 | 246,000 |
10 May 2024 | 1.750 | 1.800 | 1.750 | 1.800 | 1.698 | 391,000 |
09 May 2024 | 1.700 | 1.790 | 1.700 | 1.750 | 1.651 | 108,000 |
08 May 2024 | 1.710 | 1.720 | 1.680 | 1.730 | 1.632 | 271,000 |
07 May 2024 | 1.710 | 1.710 | 1.680 | 1.680 | 1.585 | 58,000 |
06 May 2024 | 1.690 | 1.710 | 1.680 | 1.710 | 1.613 | 125,000 |
03 May 2024 | 1.690 | 1.700 | 1.690 | 1.690 | 1.594 | 661,000 |
02 May 2024 | 1.670 | 1.680 | 1.670 | 1.670 | 1.575 | 203,000 |
30 Apr 2024 | 1.620 | 1.660 | 1.620 | 1.640 | 1.547 | 27,000 |
29 Apr 2024 | 1.620 | 1.670 | 1.620 | 1.660 | 1.566 | 72,000 |
26 Apr 2024 | 1.600 | 1.680 | 1.600 | 1.640 | 1.547 | 175,000 |
25 Apr 2024 | 1.570 | 1.600 | 1.560 | 1.590 | 1.500 | 154,000 |
24 Apr 2024 | 1.550 | 1.580 | 1.550 | 1.570 | 1.481 | 112,000 |
23 Apr 2024 | 1.570 | 1.600 | 1.570 | 1.570 | 1.481 | 68,000 |
22 Apr 2024 | 1.570 | 1.580 | 1.560 | 1.570 | 1.481 | 87,000 |
19 Apr 2024 | 1.570 | 1.580 | 1.420 | 1.580 | 1.491 | 169,000 |
18 Apr 2024 | 1.530 | 1.580 | 1.500 | 1.570 | 1.481 | 257,000 |
17 Apr 2024 | 1.520 | 1.550 | 1.500 | 1.530 | 1.443 | 234,000 |
16 Apr 2024 | 1.580 | 1.580 | 1.510 | 1.520 | 1.434 | 94,000 |
15 Apr 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.491 | - |
12 Apr 2024 | 1.570 | 1.590 | 1.570 | 1.580 | 1.491 | 19,000 |
11 Apr 2024 | 1.600 | 1.610 | 1.570 | 1.600 | 1.509 | 158,000 |
10 Apr 2024 | 1.620 | 1.650 | 1.620 | 1.640 | 1.547 | 101,000 |
09 Apr 2024 | 1.640 | 1.650 | 1.600 | 1.620 | 1.528 | 112,000 |
08 Apr 2024 | 1.640 | 1.710 | 1.640 | 1.660 | 1.566 | 178,000 |
05 Apr 2024 | 1.600 | 1.650 | 1.600 | 1.640 | 1.547 | 397,000 |
03 Apr 2024 | 1.630 | 1.630 | 1.560 | 1.570 | 1.481 | 177,000 |
02 Apr 2024 | 1.550 | 1.660 | 1.530 | 1.630 | 1.538 | 514,000 |
28 Mar 2024 | 1.500 | 1.560 | 1.470 | 1.550 | 1.462 | 468,000 |
27 Mar 2024 | 1.470 | 1.500 | 1.450 | 1.490 | 1.406 | 945,000 |
26 Mar 2024 | 1.500 | 1.520 | 1.430 | 1.430 | 1.349 | 1,205,000 |
25 Mar 2024 | 1.350 | 1.420 | 1.340 | 1.400 | 1.321 | 457,000 |
22 Mar 2024 | 1.370 | 1.370 | 1.340 | 1.340 | 1.264 | 263,000 |
21 Mar 2024 | 1.360 | 1.410 | 1.350 | 1.380 | 1.302 | 646,000 |
20 Mar 2024 | 1.390 | 1.390 | 1.360 | 1.370 | 1.292 | 90,000 |
19 Mar 2024 | 1.360 | 1.390 | 1.360 | 1.390 | 1.311 | 56,000 |
18 Mar 2024 | 1.370 | 1.380 | 1.360 | 1.380 | 1.302 | 121,000 |
15 Mar 2024 | 1.390 | 1.390 | 1.370 | 1.370 | 1.292 | 115,000 |
14 Mar 2024 | 1.430 | 1.430 | 1.370 | 1.380 | 1.302 | 80,000 |
13 Mar 2024 | 1.380 | 1.450 | 1.380 | 1.450 | 1.368 | 25,000 |
12 Mar 2024 | 1.360 | 1.470 | 1.360 | 1.390 | 1.311 | 548,000 |
11 Mar 2024 | 1.350 | 1.380 | 1.330 | 1.350 | 1.274 | 86,000 |
08 Mar 2024 | 1.330 | 1.370 | 1.330 | 1.350 | 1.274 | 400,000 |
07 Mar 2024 | 1.370 | 1.370 | 1.310 | 1.360 | 1.283 | 71,000 |
06 Mar 2024 | 1.330 | 1.390 | 1.320 | 1.370 | 1.292 | 283,000 |
05 Mar 2024 | 1.370 | 1.370 | 1.300 | 1.320 | 1.245 | 158,000 |
04 Mar 2024 | 1.330 | 1.390 | 1.330 | 1.370 | 1.292 | 1,198,000 |
01 Mar 2024 | 1.330 | 1.340 | 1.280 | 1.330 | 1.255 | 320,000 |
29 Feb 2024 | 1.320 | 1.350 | 1.320 | 1.330 | 1.255 | 446,000 |
28 Feb 2024 | 1.280 | 1.330 | 1.270 | 1.270 | 1.198 | 242,000 |
27 Feb 2024 | 1.270 | 1.280 | 1.250 | 1.270 | 1.198 | 215,000 |
26 Feb 2024 | 1.230 | 1.290 | 1.200 | 1.270 | 1.198 | 1,361,000 |
23 Feb 2024 | 1.200 | 1.250 | 1.180 | 1.240 | 1.170 | 175,000 |
22 Feb 2024 | 1.250 | 1.250 | 1.160 | 1.210 | 1.142 | 160,000 |
21 Feb 2024 | 1.210 | 1.220 | 1.190 | 1.200 | 1.132 | 437,000 |
20 Feb 2024 | 1.150 | 1.190 | 1.130 | 1.190 | 1.123 | 342,000 |
19 Feb 2024 | 1.130 | 1.190 | 1.130 | 1.130 | 1.066 | 3,000 |
16 Feb 2024 | 1.150 | 1.170 | 1.120 | 1.140 | 1.075 | 445,000 |
15 Feb 2024 | 1.120 | 1.140 | 1.110 | 1.140 | 1.075 | 192,000 |
14 Feb 2024 | 1.150 | 1.170 | 1.120 | 1.140 | 1.075 | 94,000 |
09 Feb 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.066 | - |
08 Feb 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.066 | - |
07 Feb 2024 | 1.120 | 1.130 | 1.120 | 1.130 | 1.066 | 29,000 |
06 Feb 2024 | 1.100 | 1.120 | 1.070 | 1.120 | 1.057 | 9,605,000 |
05 Feb 2024 | 1.080 | 1.130 | 1.080 | 1.130 | 1.066 | 9,000 |
02 Feb 2024 | 1.100 | 1.130 | 1.090 | 1.100 | 1.038 | 28,000 |
01 Feb 2024 | 1.100 | 1.150 | 1.140 | 1.140 | 1.075 | 32,000 |
31 Jan 2024 | 1.080 | 1.130 | 1.130 | 1.130 | 1.066 | 2,000 |
30 Jan 2024 | 1.090 | 1.110 | 1.080 | 1.100 | 1.038 | 143,000 |
29 Jan 2024 | 1.130 | 1.150 | 1.090 | 1.130 | 1.066 | 572,000 |
26 Jan 2024 | 1.140 | 1.150 | 1.120 | 1.120 | 1.057 | 37,000 |
25 Jan 2024 | 1.070 | 1.130 | 1.070 | 1.110 | 1.047 | 169,000 |
24 Jan 2024 | 1.090 | 1.110 | 1.090 | 1.100 | 1.038 | 78,000 |
23 Jan 2024 | 1.110 | 1.110 | 1.090 | 1.090 | 1.028 | 88,000 |
22 Jan 2024 | 1.150 | 1.150 | 1.040 | 1.080 | 1.019 | 533,000 |
19 Jan 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.094 | - |
18 Jan 2024 | 1.140 | 1.160 | 1.130 | 1.160 | 1.094 | 72,000 |
17 Jan 2024 | 1.200 | 1.200 | 1.130 | 1.140 | 1.075 | 187,000 |
16 Jan 2024 | 1.200 | 1.210 | 1.180 | 1.200 | 1.132 | 303,000 |
15 Jan 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.132 | - |
12 Jan 2024 | 1.200 | 1.210 | 1.200 | 1.200 | 1.132 | 136,000 |
11 Jan 2024 | 1.190 | 1.230 | 1.220 | 1.230 | 1.160 | 102,000 |
10 Jan 2024 | 1.220 | 1.220 | 1.190 | 1.200 | 1.132 | 210,000 |
09 Jan 2024 | 1.210 | 1.240 | 1.210 | 1.220 | 1.151 | 232,000 |
08 Jan 2024 | 1.170 | 1.200 | 1.170 | 1.200 | 1.132 | 30,000 |
05 Jan 2024 | 1.190 | 1.200 | 1.170 | 1.180 | 1.113 | 205,000 |
04 Jan 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.113 | 100,000 |
03 Jan 2024 | 1.170 | 1.180 | 1.130 | 1.170 | 1.104 | 106,000 |
02 Jan 2024 | 1.130 | 1.190 | 1.130 | 1.150 | 1.085 | 51,000 |
29 Dec 2023 | 1.120 | 1.180 | 1.100 | 1.160 | 1.094 | 312,000 |
28 Dec 2023 | 1.100 | 1.130 | 1.100 | 1.130 | 1.066 | 122,000 |
27 Dec 2023 | 1.120 | 1.120 | 1.100 | 1.100 | 1.038 | 102,000 |
22 Dec 2023 | 1.110 | 1.130 | 1.070 | 1.070 | 1.009 | 345,000 |
21 Dec 2023 | 1.090 | 1.110 | 1.090 | 1.110 | 1.047 | 43,000 |
20 Dec 2023 | 1.070 | 1.090 | 1.070 | 1.070 | 1.009 | 122,000 |
19 Dec 2023 | 1.060 | 1.100 | 1.040 | 1.070 | 1.009 | 320,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |